Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.10 | 40.10 | 40.10 | 0 | +1.55(+4.02%) | |
Mar 28, 2018 | 39.65 | 39.90 | 37.60 | 38.55 | 207,191 | -1.20(-3.02%) |
Mar 27, 2018 | 39.95 | 40.90 | 38.55 | 39.75 | 236,214 | -0.10(-0.25%) |
Mar 26, 2018 | 40.30 | 40.33 | 38.75 | 39.85 | 78,385 | +0.15(+0.38%) |
Mar 23, 2018 | 40.85 | 41.45 | 39.55 | 39.70 | 137,725 | -0.65(-1.61%) |
Mar 22, 2018 | 41.25 | 41.73 | 39.80 | 40.35 | 129,456 | -1.50(-3.58%) |
Mar 21, 2018 | 40.55 | 42.65 | 40.55 | 41.85 | 116,743 | +1.30(+3.21%) |
Mar 20, 2018 | 40.20 | 41.55 | 39.80 | 40.55 | 99,935 | +0.35(+0.87%) |
Mar 19, 2018 | 41.50 | 43.90 | 39.49 | 40.20 | 133,882 | -1.30(-3.13%) |
Mar 16, 2018 | 40.40 | 41.80 | 40.15 | 41.50 | 277,921 | +1.15(+2.85%) |
Mar 15, 2018 | 42.60 | 44.65 | 40.00 | 40.35 | 205,486 | -1.95(-4.61%) |
Mar 14, 2018 | 43.60 | 43.60 | 41.70 | 42.30 | 102,785 | -1.00(-2.31%) |
Mar 13, 2018 | 44.90 | 49.70 | 43.20 | 43.30 | 149,429 | -1.60(-3.56%) |
Mar 12, 2018 | 46.90 | 48.30 | 44.85 | 44.90 | 135,796 | -2.10(-4.47%) |
Mar 09, 2018 | 46.45 | 47.60 | 45.65 | 47.00 | 103,950 | +0.80(+1.73%) |
Mar 08, 2018 | 47.65 | 48.55 | 45.71 | 46.20 | 88,957 | -1.30(-2.74%) |
Mar 07, 2018 | 45.15 | 48.25 | 43.45 | 47.50 | 239,064 | +1.80(+3.94%) |
Mar 06, 2018 | 49.00 | 50.45 | 45.25 | 45.70 | 150,026 | -3.30(-6.73%) |
Mar 05, 2018 | 47.45 | 50.10 | 47.00 | 49.00 | 242,779 | +1.25(+2.62%) |
Mar 02, 2018 | 49.75 | 49.75 | 45.70 | 47.75 | 243,522 | -2.05(-4.12%) |
Mar 01, 2018 | 50.95 | 50.95 | 48.30 | 49.80 | 142,469 | -1.15(-2.26%) |
Feb 28, 2018 | 53.35 | 53.80 | 50.80 | 50.95 | 235,112 | -2.40(-4.50%) |
Feb 27, 2018 | 52.85 | 53.75 | 49.71 | 53.35 | 189,805 | +0.70(+1.33%) |
Feb 26, 2018 | 51.05 | 53.12 | 50.05 | 52.65 | 195,323 | +1.90(+3.74%) |
Feb 23, 2018 | 51.00 | 51.45 | 49.85 | 50.75 | 122,276 | +0.15(+0.30%) |
Feb 22, 2018 | 50.75 | 53.85 | 50.45 | 50.60 | 112,162 | -0.40(-0.78%) |
Feb 21, 2018 | 52.15 | 54.65 | 49.18 | 51.00 | 237,365 | -1.10(-2.11%) |
Feb 20, 2018 | 55.95 | 55.95 | 49.20 | 52.10 | 747,520 | -2.60(-4.75%) |
Feb 16, 2018 | 54.70 | 54.70 | 54.70 | 0 | +2.45(+4.69%) | |
Feb 15, 2018 | 48.85 | 52.50 | 48.85 | 52.25 | 329,460 | +3.90(+8.07%) |
Feb 14, 2018 | 41.95 | 48.80 | 41.95 | 48.35 | 349,112 | +6.05(+14.30%) |
Feb 13, 2018 | 41.00 | 42.30 | 40.55 | 42.30 | 51,137 | +1.10(+2.67%) |
Feb 12, 2018 | 41.45 | 42.65 | 40.05 | 41.20 | 78,854 | -0.05(-0.12%) |
Feb 09, 2018 | 39.75 | 41.55 | 39.30 | 41.25 | 176,429 | +1.60(+4.04%) |
Feb 08, 2018 | 39.95 | 39.95 | 38.35 | 39.65 | 80,498 | -0.15(-0.38%) |
Feb 07, 2018 | 39.30 | 39.85 | 38.73 | 39.80 | 61,790 | +0.30(+0.76%) |
Feb 06, 2018 | 37.70 | 39.55 | 37.00 | 39.50 | 122,040 | +0.45(+1.15%) |
Feb 05, 2018 | 39.00 | 39.00 | 38.15 | 39.05 | 36,987 | -0.15(-0.38%) |
Feb 02, 2018 | 39.75 | 39.80 | 38.30 | 39.20 | 98,581 | -1.00(-2.49%) |
Feb 01, 2018 | 40.10 | 40.45 | 38.95 | 40.20 | 160,492 | +0.20(+0.50%) |
Jan 31, 2018 | 40.10 | 41.15 | 39.50 | 40.00 | 109,365 | +0.00(+0.00%) |
Jan 30, 2018 | 37.95 | 40.35 | 37.04 | 40.00 | 121,511 | +1.60(+4.17%) |
Jan 29, 2018 | 39.35 | 41.15 | 37.95 | 38.40 | 123,348 | -1.10(-2.78%) |
Jan 26, 2018 | 40.40 | 42.05 | 39.35 | 39.50 | 287,167 | -0.75(-1.86%) |
Jan 25, 2018 | 41.00 | 41.50 | 40.05 | 40.25 | 40,434 | -0.50(-1.23%) |
Jan 24, 2018 | 40.30 | 40.80 | 39.60 | 40.75 | 140,290 | +0.70(+1.75%) |
Jan 23, 2018 | 39.50 | 41.20 | 39.35 | 40.05 | 236,091 | +0.65(+1.65%) |
Jan 22, 2018 | 38.00 | 39.49 | 37.65 | 39.40 | 124,568 | +1.40(+3.68%) |
Jan 19, 2018 | 37.60 | 38.60 | 37.60 | 38.00 | 164,216 | +0.00(+0.00%) |
Jan 18, 2018 | 37.35 | 38.30 | 36.83 | 38.00 | 110,420 | +0.45(+1.20%) |
Jan 17, 2018 | 37.10 | 38.05 | 36.77 | 37.55 | 152,188 | +0.45(+1.21%) |
Jan 16, 2018 | 36.70 | 37.55 | 36.35 | 37.10 | 188,965 | +0.55(+1.50%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.80(-2.14%) | |
Jan 11, 2018 | 33.90 | 37.40 | 33.30 | 37.35 | 164,442 | +3.45(+10.18%) |
Jan 10, 2018 | 34.25 | 31.75 | 33.90 | 205,270 | +1.45(+4.47%) | |
Jan 09, 2018 | 32.65 | 32.73 | 31.65 | 32.45 | 99,842 | -0.10(-0.31%) |
Jan 08, 2018 | 33.20 | 33.20 | 31.90 | 32.55 | 152,432 | -1.00(-2.98%) |
Jan 05, 2018 | 34.80 | 35.25 | 33.30 | 33.55 | 76,478 | -1.25(-3.59%) |
Jan 04, 2018 | 34.85 | 35.08 | 34.26 | 34.80 | 84,191 | +0.00(+0.00%) |
Jan 03, 2018 | 34.85 | 35.49 | 34.20 | 34.80 | 119,385 | +0.00(+0.00%) |